American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220128C00018000 | 2021-12-27 10:37AM EST | 18.00 | 6.10 | 5.35 | 6.85 | 0.00 | - | - | 26 | 402.15% |
| AEO220128C00020000 | 2021-12-28 11:35AM EST | 20.00 | 3.70 | 4.55 | 4.95 | 0.00 | - | 1 | 1 | 364.45% |
| AEO220128C00021000 | 2022-01-05 2:54PM EST | 21.00 | 4.25 | 2.86 | 3.95 | -0.30 | -6.59% | 5 | 20 | 283.79% |
| AEO220128C00022000 | 2021-12-29 1:13PM EST | 22.00 | 4.00 | 2.67 | 3.05 | 0.00 | - | 10 | 0 | 272.07% |
| AEO220128C00023000 | 2021-12-30 3:14PM EST | 23.00 | 3.30 | 0.97 | 2.28 | 0.00 | - | 6 | 96 | 197.66% |
| AEO220128C00024000 | 2022-01-05 12:06PM EST | 24.00 | 2.34 | 1.54 | 1.85 | +0.28 | +13.59% | 3 | 57 | 230.96% |
| AEO220128C00025000 | 2022-01-05 3:22PM EST | 25.00 | 0.93 | 1.03 | 1.17 | -0.66 | -41.51% | 12 | 79 | 201.17% |
| AEO220128C00026000 | 2022-01-05 3:11PM EST | 26.00 | 0.66 | 0.39 | 0.85 | -0.57 | -46.34% | 2 | 93 | 172.85% |
| AEO220128C00027000 | 2022-01-04 10:11AM EST | 27.00 | 0.68 | 0.38 | 0.50 | 0.00 | - | 20 | 65 | 168.75% |
| AEO220128C00028000 | 2022-01-04 1:15PM EST | 28.00 | 0.50 | 0.25 | 0.32 | 0.00 | - | 3 | 116 | 162.11% |
| AEO220128C00029000 | 2022-01-05 10:03AM EST | 29.00 | 0.29 | 0.15 | 0.22 | -0.04 | -12.12% | 1 | 281 | 157.42% |
| AEO220128C00030000 | 2021-12-31 12:28PM EST | 30.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | 200 | 224 | 142.58% |
| AEO220128C00031000 | 2022-01-04 9:55AM EST | 31.00 | 0.12 | 0.06 | 0.14 | 0.00 | - | 45 | 59 | 159.38% |
| AEO220128C00032000 | 2022-01-04 1:09PM EST | 32.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 10 | 13 | 154.69% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220128P00019000 | 2021-12-20 12:18PM EST | 19.00 | 0.50 | 0.07 | 0.15 | 0.00 | - | - | 4 | 67.97% |
| AEO220128P00020000 | 2022-01-03 2:58PM EST | 20.00 | 0.16 | 0.11 | 0.24 | 0.00 | - | 3 | 157 | 52.73% |
| AEO220128P00021000 | 2022-01-05 3:00PM EST | 21.00 | 0.21 | 0.11 | 0.37 | -0.04 | -16.00% | 5 | 66 | 40.82% |
| AEO220128P00022000 | 2022-01-05 3:59PM EST | 22.00 | 0.43 | 0.37 | 0.46 | +0.10 | +30.30% | 42 | 191 | 0.00% |
| AEO220128P00023000 | 2022-01-04 11:37AM EST | 23.00 | 0.53 | 0.64 | 1.02 | 0.00 | - | 1 | 12 | 0.00% |
| AEO220128P00024000 | 2021-12-31 10:52AM EST | 24.00 | 0.94 | 1.01 | 1.15 | 0.00 | - | 2 | 75 | 0.00% |
| AEO220128P00025000 | 2021-12-31 2:40PM EST | 25.00 | 1.20 | 1.50 | 1.97 | 0.00 | - | 1 | 5 | 0.00% |
| AEO220128P00026000 | 2022-01-04 11:14AM EST | 26.00 | 1.80 | 1.94 | 2.24 | 0.00 | - | 10 | 21 | 0.00% |
| AEO220128P00028000 | 2021-12-30 11:57AM EST | 28.00 | 2.52 | 3.50 | 3.85 | 0.00 | - | 1 | 0 | 0.00% |
| AEO220128P00029000 | 2021-12-13 12:13AM EST | 29.00 | 3.60 | 4.55 | 4.95 | 0.00 | - | - | 1 | 0.00% |
| AEO220128P00030000 | 2021-12-23 2:15PM EST | 30.00 | 6.78 | 5.30 | 5.85 | 0.00 | - | 1 | 1 | 0.00% |
